Skip to main content
Ningbo Fuda Company Limited (SHA:600724)
China flag China · Delayed Price · Currency is CNY
6.96
-0.08 (-1.14%)
Apr 29, 2026, 3:00 PM CST

Ningbo Fuda Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.047.106.977.03--0.14%3,403,300
Apr 28, 20267.047.146.937.047.04-7,914,400
Apr 27, 20267.107.106.887.047.04-0.85%9,665,001
Apr 24, 20267.287.297.067.107.10-2.47%10,593,430
Apr 23, 20267.297.377.227.287.28-0.14%8,942,600
Apr 22, 20267.297.347.207.297.29-0.68%10,586,400
Apr 21, 20267.147.457.077.347.342.66%15,006,500
Apr 20, 20266.937.226.837.157.153.17%15,807,600
Apr 17, 20266.746.936.686.936.932.36%11,732,000
Apr 16, 20266.746.806.656.776.770.45%9,232,114
Apr 15, 20266.786.966.716.746.74-0.44%12,967,330
Apr 14, 20266.806.836.596.776.77-0.59%15,052,000
Apr 13, 20266.956.986.786.816.81-1.87%11,335,700
Apr 10, 20266.937.016.826.946.94-0.14%13,823,970
Apr 9, 20266.796.996.716.956.951.46%16,653,200
Apr 8, 20266.776.986.666.856.852.54%21,964,760
Apr 7, 20266.476.816.396.686.684.05%18,384,730
Apr 3, 20266.656.696.376.426.42-2.43%23,027,800
Apr 2, 20266.756.836.556.586.58-1.20%42,587,400
Apr 1, 20266.236.666.236.666.6610.08%40,510,810
Mar 31, 20266.386.435.996.056.05-5.32%34,217,880
Mar 30, 20265.736.395.686.396.399.98%25,765,930
Mar 27, 20265.595.875.595.815.813.01%12,890,800
Mar 26, 20265.715.885.605.645.64-3.42%7,638,300
Mar 25, 20265.765.855.735.845.841.92%8,898,900
Mar 24, 20265.585.745.525.735.734.56%13,928,590
Mar 23, 20265.755.805.445.485.48-6.96%13,781,800
Mar 20, 20266.076.105.875.895.89-2.64%9,517,300
Mar 19, 20266.226.246.006.056.05-3.51%10,903,300
Mar 18, 20266.266.296.206.276.27-8,035,800
Mar 17, 20266.366.476.266.276.27-1.88%13,461,900
Mar 16, 20266.496.596.366.396.39-1.99%11,400,200
Mar 13, 20266.586.686.486.526.52-0.76%9,572,500
Mar 12, 20266.646.696.536.576.57-1.20%10,453,900
Mar 11, 20266.556.866.546.656.651.22%19,218,220
Mar 10, 20266.576.676.396.576.57-13,894,400
Mar 9, 20266.586.726.476.576.570.31%12,863,300
Mar 6, 20266.486.626.406.556.550.77%9,190,400
Mar 5, 20266.466.646.376.506.502.52%15,178,270
Mar 4, 20266.506.736.316.346.34-3.65%17,192,800
Mar 3, 20266.636.786.506.586.58-0.30%18,201,830
Mar 2, 20266.986.986.406.606.60-4.49%21,563,700
Feb 27, 20266.936.936.846.916.91-0.72%7,881,600
Feb 26, 20267.067.066.796.966.96-1.00%14,627,200
Feb 25, 20267.117.196.997.037.03-1.13%14,316,310
Feb 24, 20266.737.196.647.117.116.44%23,058,290
Feb 13, 20266.676.746.596.686.68-1.33%8,304,501
Feb 12, 20266.796.836.696.776.70-0.29%7,581,100
Feb 11, 20266.756.846.706.796.720.59%8,280,802
Feb 10, 20266.756.856.566.756.68-0.15%12,053,380
Feb 9, 20266.696.786.626.766.691.81%13,035,630
Feb 6, 20266.666.786.636.646.57-0.90%8,078,400
Feb 5, 20266.696.756.646.706.63-8,135,401
Feb 4, 20266.726.746.536.706.63-0.30%13,164,600
Feb 3, 20266.736.786.616.726.650.60%12,796,400
Feb 2, 20266.957.056.666.686.61-3.75%19,388,190
Jan 30, 20266.796.986.756.946.871.46%15,496,800
Jan 29, 20266.777.006.726.846.770.29%18,513,500
Jan 28, 20266.706.936.676.826.751.64%19,721,800
Jan 27, 20266.676.946.506.716.640.60%15,434,520
Jan 26, 20266.796.796.596.676.60-1.48%14,297,250
Jan 23, 20266.806.986.616.776.70-0.88%24,487,020
Jan 22, 20266.747.106.696.836.761.49%27,024,270
Jan 21, 20266.647.036.576.736.66-0.30%32,406,840
Jan 20, 20266.426.856.326.756.685.63%35,992,750
Jan 19, 20266.296.526.236.396.321.59%23,098,900
Jan 16, 20266.246.426.096.296.221.29%30,507,750
Jan 15, 20266.686.686.156.216.15-6.19%46,771,810
Jan 14, 20266.026.625.976.626.559.97%22,781,180
Jan 13, 20266.066.225.956.025.96-0.66%18,193,620
Jan 12, 20266.036.075.816.066.000.33%21,907,300
Jan 9, 20265.846.155.806.045.982.90%23,716,620
Jan 8, 20265.635.905.585.875.814.08%16,601,100
Jan 7, 20265.615.655.565.645.580.53%9,768,885
Jan 6, 20265.625.675.585.615.55-0.18%10,695,920
Jan 5, 20265.755.795.605.625.56-2.43%11,722,800
Dec 31, 20255.715.795.665.765.701.41%10,564,900
Dec 30, 20255.675.775.665.685.620.18%10,585,400
Dec 29, 20255.765.775.655.675.61-1.22%9,745,600
Dec 26, 20255.735.815.685.745.68-0.69%12,005,700
Dec 25, 20255.685.805.635.785.721.58%10,860,600
Dec 24, 20255.655.745.585.695.630.53%10,509,400
Dec 23, 20255.765.795.645.665.60-1.57%15,125,300
Dec 22, 20255.475.855.445.755.695.12%34,722,600
Dec 19, 20255.375.515.355.475.411.86%11,292,730
Dec 18, 20255.335.465.315.375.31-0.19%8,921,300
Dec 17, 20255.275.525.275.385.322.09%17,262,130
Dec 16, 20255.265.315.195.275.220.19%8,764,200
Dec 15, 20255.195.275.165.265.210.77%10,189,200
Dec 12, 20255.345.375.205.225.17-2.61%18,576,600
Dec 11, 20255.585.595.365.365.30-4.29%18,333,700
Dec 10, 20255.545.625.355.605.54-0.18%30,636,700
Dec 9, 20255.725.905.585.615.550.54%54,643,200
Dec 8, 20255.565.665.555.585.52-0.36%19,249,280
Dec 5, 20255.665.685.515.605.54-0.71%21,852,900
Dec 4, 20255.645.765.615.645.58-1.57%28,935,300
Dec 3, 20255.855.955.655.735.67-2.05%57,073,160
Dec 2, 20255.345.855.315.855.799.96%44,088,760
Dec 1, 20255.325.365.285.325.260.38%6,628,000
Nov 28, 20255.205.315.155.305.251.73%6,714,100